Spot 32.77
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.50 | 13.40 | 12.45 | +1.00 | 57.2% | 20 | 57.2% | +0.00 | — | — | 0.05 | — |
| — | 8.80 | 12.00 | 10.40 | +1.00 | 55.3% | 22 | 55.3% | -0.00 | — | — | 0.89 | — |
| — | 7.70 | 11.00 | 9.35 | +1.00 | 52.5% | 23 | 52.5% | -0.00 | — | — | 0.05 | — |
| — | 8.40 | 9.15 | 8.78 | +1.00 | 49.5% | 24 | 49.5% | -0.00 | — | — | 0.05 | — |
| — | 6.90 | 8.05 | 7.47 | +1.00 | 46.4% | 25 | 46.4% | -0.00 | — | — | 0.50 | — |
| — | 5.65 | 7.40 | 6.53 | +1.00 | 43.6% | 26 | 43.6% | -0.00 | — | — | 0.70 | — |
| — | 4.55 | 6.60 | 5.58 | +1.00 | 41.1% | 27 | 41.1% | -0.00 | — | — | 0.70 | — |
| — | 3.55 | 5.45 | 4.50 | +0.99 | 39.0% | 28 | 39.0% | -0.01 | — | — | 0.10 | — |
| — | 2.65 | 4.30 | 3.48 | +0.98 | 37.1% | 29 | 37.1% | -0.02 | — | — | 0.33 | — |
| — | 2.41 | 3.55 | 2.98 | +0.96 | 36.4% | 29.5 | 36.4% | -0.04 | — | — | 0.55 | — |
| — | 2.61 | 3.05 | 2.83 | +0.94 | 35.7% | 30 | 35.7% | -0.06 | 0.14 | 0.01 | 0.26 | — |
| — | 1.45 | 2.60 | 2.02 | +0.90 | 35.1% | 30.5 | 35.1% | -0.10 | 0.12 | 0.08 | 0.15 | — |
| — | 1.67 | 2.15 | 1.91 | +0.84 | 34.7% | 31 | 34.7% | -0.16 | 0.17 | 0.14 | 0.21 | — |
| — | 1.43 | 1.83 | 1.63 | +0.77 | 34.4% | 31.5 | 34.4% | -0.23 | 0.24 | 0.22 | 0.27 | — |
| — | 1.10 | 1.28 | 1.19 | +0.67 | 34.2% | 32 | 34.2% | -0.33 | 0.39 | 0.33 | 0.44 | — |
| — | 0.83 | 0.97 | 0.90 | +0.57 | 34.2% | 32.5 | 34.2% | -0.43 | 0.59 | 0.54 | 0.65 | — |
| — | 0.58 | 0.73 | 0.66 | +0.46 | 34.3% | 33 | 34.3% | -0.54 | 0.87 | 0.78 | 0.96 | — |
| — | 0.39 | 0.52 | 0.46 | +0.36 | 34.6% | 33.5 | 34.6% | -0.65 | 1.17 | 1.08 | 1.26 | — |
| — | 0.27 | 0.31 | 0.29 | +0.27 | 34.8% | 34 | 34.8% | -0.74 | 1.51 | 1.41 | 1.62 | — |
| — | 0.17 | 0.22 | 0.20 | +0.19 | 35.1% | 34.5 | 35.1% | -0.81 | 2.22 | 1.66 | 2.78 | — |
| — | 0.07 | 0.16 | 0.12 | +0.14 | 35.4% | 35 | 35.4% | -0.87 | 2.54 | 2.25 | 2.83 | — |
| — | 0.01 | 0.14 | 0.07 | +0.10 | 35.8% | 35.5 | 35.8% | -0.91 | 3.12 | 2.58 | 3.65 | — |
| — | 0.04 | 0.07 | 0.06 | +0.06 | 36.2% | 36 | 36.2% | -0.95 | 3.42 | 3.15 | 3.70 | — |
| — | — | 0.24 | — | +0.04 | 36.5% | 36.5 | 36.5% | -0.97 | 4.12 | 3.50 | 4.75 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 37.0% | 37 | 37.0% | -0.99 | 4.72 | 3.95 | 5.50 | — |
| — | — | 0.32 | — | +0.02 | 37.4% | 37.5 | 37.4% | -1.00 | 5.12 | 4.50 | 5.75 | — |
| — | — | 0.03 | — | +0.01 | 37.8% | 38 | 37.8% | -1.00 | 5.58 | 5.00 | 6.15 | — |
| — | — | 0.30 | — | +0.01 | 38.3% | 38.5 | 38.3% | -1.00 | 6.10 | 5.50 | 6.70 | — |
| — | — | 0.31 | — | +0.00 | 38.8% | 39 | 38.8% | -1.00 | 6.25 | 5.00 | 7.50 | — |
| — | — | 0.30 | — | +0.00 | 39.3% | 39.5 | 39.3% | -1.00 | 7.10 | 6.50 | 7.70 | — |
| — | — | 0.01 | — | +0.00 | 39.8% | 40 | 39.8% | -1.00 | 7.58 | 7.00 | 8.15 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.